Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.95 | 73.98 | 72.62 | 73.28 | 2,575,311 | +0.34(+0.47%) |
Jan 30, 2019 | 72.46 | 73.46 | 72.16 | 72.94 | 4,003,523 | +0.96(+1.34%) |
Jan 29, 2019 | 71.14 | 72.09 | 70.64 | 71.97 | 1,795,020 | +0.83(+1.16%) |
Jan 28, 2019 | 70.06 | 71.82 | 70.06 | 71.15 | 1,950,880 | +0.54(+0.77%) |
Jan 25, 2019 | 70.66 | 70.90 | 69.75 | 70.61 | 3,208,155 | +0.69(+0.99%) |
Jan 24, 2019 | 69.71 | 70.10 | 69.18 | 69.92 | 2,601,999 | +0.32(+0.47%) |
Jan 23, 2019 | 70.20 | 70.71 | 69.03 | 69.59 | 3,414,381 | -0.28(-0.39%) |
Jan 22, 2019 | 71.55 | 71.94 | 69.60 | 69.87 | 3,312,881 | -2.04(-2.83%) |
Jan 18, 2019 | 71.34 | 72.13 | 71.03 | 71.91 | 2,603,132 | +1.06(+1.50%) |
Jan 17, 2019 | 70.46 | 71.28 | 70.26 | 70.84 | 2,595,669 | -0.04(-0.06%) |
Jan 16, 2019 | 71.55 | 72.02 | 70.85 | 70.88 | 3,384,104 | -0.45(-0.63%) |
Jan 15, 2019 | 70.05 | 71.34 | 69.82 | 71.33 | 2,415,088 | +1.49(+2.13%) |
Jan 14, 2019 | 70.25 | 70.61 | 69.46 | 69.85 | 2,991,372 | -0.89(-1.25%) |
Jan 11, 2019 | 70.34 | 71.05 | 70.11 | 70.73 | 2,226,988 | -0.18(-0.25%) |
Jan 10, 2019 | 69.37 | 71.34 | 69.10 | 70.91 | 2,448,038 | +1.01(+1.45%) |
Jan 09, 2019 | 70.75 | 71.18 | 69.78 | 69.90 | 1,752,300 | -0.81(-1.14%) |
Jan 08, 2019 | 70.61 | 70.97 | 69.69 | 70.71 | 6,314,459 | +1.10(+1.58%) |
Jan 07, 2019 | 68.58 | 70.21 | 68.01 | 69.60 | 3,222,968 | +0.79(+1.14%) |
Jan 04, 2019 | 67.31 | 68.92 | 67.15 | 68.82 | 4,177,737 | +2.60(+3.92%) |
Jan 03, 2019 | 69.32 | 69.49 | 66.10 | 66.22 | 5,721,101 | -3.58(-5.13%) |
Jan 02, 2019 | 69.55 | 70.29 | 69.02 | 69.80 | 3,688,757 | -0.85(-1.20%) |
Dec 31, 2018 | 70.26 | 70.88 | 69.63 | 70.65 | 2,173,630 | +0.84(+1.20%) |
Dec 28, 2018 | 69.78 | 70.66 | 69.25 | 69.81 | 2,201,173 | +0.61(+0.88%) |
Dec 27, 2018 | 67.52 | 69.22 | 66.69 | 69.20 | 2,122,268 | +0.81(+1.18%) |
Dec 26, 2018 | 65.72 | 68.46 | 65.21 | 68.39 | 2,648,751 | +2.95(+4.51%) |
Dec 24, 2018 | 65.00 | 66.71 | 64.59 | 65.44 | 2,048,723 | +0.04(+0.06%) |
Dec 21, 2018 | 66.80 | 67.43 | 64.69 | 65.40 | 5,505,677 | -1.01(-1.53%) |
Dec 20, 2018 | 67.48 | 67.97 | 65.45 | 66.42 | 4,929,432 | -2.13(-3.10%) |
Dec 19, 2018 | 69.62 | 70.95 | 67.83 | 68.54 | 4,086,487 | -0.82(-1.18%) |
Dec 18, 2018 | 69.65 | 70.29 | 68.95 | 69.36 | 2,441,249 | +0.22(+0.31%) |
Dec 17, 2018 | 70.60 | 71.82 | 68.74 | 69.14 | 4,535,247 | -1.56(-2.21%) |
Dec 14, 2018 | 70.29 | 71.84 | 70.29 | 70.71 | 2,565,528 | -0.35(-0.50%) |
Dec 13, 2018 | 72.05 | 72.14 | 70.90 | 71.06 | 1,814,399 | -0.55(-0.77%) |
Dec 12, 2018 | 72.21 | 73.36 | 71.54 | 71.61 | 2,037,270 | +0.37(+0.52%) |
Dec 11, 2018 | 72.92 | 73.22 | 70.83 | 71.24 | 3,233,476 | -0.27(-0.37%) |
Dec 10, 2018 | 71.84 | 72.55 | 70.35 | 71.50 | 3,331,502 | -0.19(-0.26%) |
Dec 07, 2018 | 74.03 | 74.72 | 71.22 | 71.69 | 3,117,702 | -2.69(-3.61%) |
Dec 06, 2018 | 72.49 | 74.41 | 72.13 | 74.38 | 2,381,176 | +0.43(+0.59%) |
Dec 04, 2018 | 76.33 | 76.55 | 73.69 | 73.94 | 4,262,601 | -2.77(-3.62%) |
Dec 03, 2018 | 75.75 | 76.91 | 75.42 | 76.72 | 2,857,122 | +2.39(+3.22%) |
Nov 30, 2018 | 74.53 | 75.14 | 73.49 | 74.33 | 4,845,264 | -0.91(-1.20%) |
Nov 29, 2018 | 75.60 | 75.75 | 74.62 | 75.23 | 1,951,188 | -0.48(-0.64%) |
Nov 28, 2018 | 74.04 | 75.84 | 73.80 | 75.71 | 4,311,793 | +1.75(+2.37%) |
Nov 27, 2018 | 73.32 | 74.66 | 73.32 | 73.96 | 5,640,256 | +0.08(+0.11%) |
Nov 26, 2018 | 72.67 | 74.03 | 72.59 | 73.88 | 3,439,001 | +1.94(+2.69%) |
Nov 23, 2018 | 71.04 | 72.27 | 71.04 | 71.94 | 1,113,087 | +0.54(+0.76%) |
Nov 21, 2018 | 71.40 | 71.40 | 71.40 | 0 | +1.06(+1.51%) | |
Nov 20, 2018 | 69.04 | 70.65 | 68.69 | 70.34 | 5,833,841 | +0.29(+0.41%) |
Nov 19, 2018 | 71.76 | 72.00 | 69.50 | 70.06 | 4,385,010 | -1.81(-2.52%) |
Nov 16, 2018 | 71.16 | 72.16 | 71.04 | 71.87 | 4,815,181 | +0.15(+0.21%) |
Nov 15, 2018 | 69.40 | 71.82 | 69.22 | 71.72 | 4,058,094 | +1.78(+2.55%) |
Nov 14, 2018 | 70.41 | 71.12 | 69.65 | 69.94 | 3,851,259 | +0.22(+0.31%) |
Nov 13, 2018 | 69.52 | 70.64 | 69.09 | 69.72 | 2,384,960 | +0.66(+0.95%) |
Nov 12, 2018 | 70.02 | 70.25 | 68.91 | 69.06 | 3,941,552 | -0.95(-1.36%) |
Nov 09, 2018 | 70.56 | 70.98 | 69.62 | 70.02 | 3,302,471 | -0.85(-1.19%) |
Nov 08, 2018 | 71.33 | 71.59 | 70.39 | 70.86 | 2,408,066 | -0.79(-1.10%) |
Nov 07, 2018 | 69.84 | 71.67 | 69.76 | 71.65 | 2,305,021 | +2.34(+3.37%) |
Nov 06, 2018 | 70.02 | 70.45 | 68.29 | 69.31 | 4,065,194 | -1.78(-2.50%) |
Nov 05, 2018 | 71.17 | 71.34 | 70.46 | 71.09 | 2,681,604 | -0.41(-0.58%) |
Nov 02, 2018 | 71.84 | 72.78 | 70.83 | 71.50 | 3,037,150 | +0.17(+0.23%) |